Senti Biosciences Holdings, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
1.020
+0.095 (10.28%)
At close: May 1, 2026, 4:00 PM EDT
0.9900
-0.0300 (-2.94%)
After-hours: May 1, 2026, 7:43 PM EDT
SNTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.96 | 1.04 | 0.94 | 1.02 | 1.02 | 10.28% | 289,606 |
| Apr 30, 2026 | 0.99 | 0.99 | 0.86 | 0.92 | 0.92 | -5.99% | 225,093 |
| Apr 29, 2026 | 0.93 | 1.00 | 0.92 | 0.98 | 0.98 | 2.98% | 150,221 |
| Apr 28, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -9.88% | 205,971 |
| Apr 27, 2026 | 1.07 | 1.10 | 1.00 | 1.06 | 1.06 | -2.75% | 200,338 |
| Apr 24, 2026 | 1.07 | 1.10 | 1.03 | 1.09 | 1.09 | 7.92% | 192,963 |
| Apr 23, 2026 | 1.12 | 1.13 | 1.00 | 1.01 | 1.01 | -11.40% | 261,773 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 86,401 |
| Apr 21, 2026 | 1.17 | 1.17 | 1.07 | 1.10 | 1.10 | -3.51% | 281,168 |
| Apr 20, 2026 | 1.13 | 1.20 | 1.10 | 1.14 | 1.14 | 3.64% | 482,381 |
| Apr 17, 2026 | 1.02 | 1.13 | 1.00 | 1.10 | 1.10 | 14.38% | 917,331 |
| Apr 16, 2026 | 0.95 | 0.97 | 0.89 | 0.96 | 0.96 | 2.84% | 89,939 |
| Apr 15, 2026 | 0.95 | 0.96 | 0.90 | 0.94 | 0.94 | 0.73% | 168,340 |
| Apr 14, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 2.98% | 75,440 |
| Apr 13, 2026 | 0.89 | 0.93 | 0.87 | 0.90 | 0.90 | 3.26% | 70,907 |
| Apr 10, 2026 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | 0.89% | 39,420 |
| Apr 9, 2026 | 0.87 | 0.89 | 0.84 | 0.87 | 0.87 | 1.54% | 90,169 |
| Apr 8, 2026 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | -0.92% | 103,583 |
| Apr 7, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -5.71% | 107,033 |
| Apr 6, 2026 | 0.87 | 0.93 | 0.85 | 0.91 | 0.91 | 6.52% | 60,645 |
| Apr 2, 2026 | 0.83 | 0.87 | 0.82 | 0.86 | 0.86 | 2.07% | 85,993 |
| Apr 1, 2026 | 0.84 | 0.89 | 0.81 | 0.84 | 0.84 | 3.31% | 145,510 |
| Mar 31, 2026 | 0.83 | 0.83 | 0.77 | 0.81 | 0.81 | 5.21% | 102,226 |
| Mar 30, 2026 | 0.78 | 0.82 | 0.77 | 0.77 | 0.77 | -2.32% | 159,356 |
| Mar 27, 2026 | 0.86 | 0.86 | 0.79 | 0.79 | 0.79 | -10.36% | 248,113 |
| Mar 26, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | 0.03% | 48,666 |
| Mar 25, 2026 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | 2.30% | 85,800 |
| Mar 24, 2026 | 0.89 | 0.93 | 0.86 | 0.86 | 0.86 | -4.30% | 69,848 |
| Mar 23, 2026 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -2.17% | 39,364 |
| Mar 20, 2026 | 0.88 | 0.94 | 0.86 | 0.92 | 0.92 | 2.14% | 189,537 |
| Mar 19, 2026 | 0.96 | 0.97 | 0.86 | 0.90 | 0.90 | -7.17% | 226,655 |
| Mar 18, 2026 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | -0.99% | 82,705 |
| Mar 17, 2026 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | -0.14% | 54,186 |
| Mar 16, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 5.36% | 88,788 |
| Mar 13, 2026 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -6.40% | 124,559 |
| Mar 12, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -1.47% | 75,172 |
| Mar 11, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.68% | 90,295 |
| Mar 10, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | 2.12% | 91,732 |
| Mar 9, 2026 | 0.98 | 1.02 | 0.95 | 0.97 | 0.97 | 0.81% | 229,337 |
| Mar 6, 2026 | 0.92 | 0.98 | 0.91 | 0.96 | 0.96 | 2.86% | 151,462 |
| Mar 5, 2026 | 0.95 | 0.98 | 0.92 | 0.94 | 0.94 | -1.50% | 65,026 |
| Mar 4, 2026 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 0.17% | 103,339 |
| Mar 3, 2026 | 0.91 | 0.95 | 0.88 | 0.95 | 0.95 | 2.14% | 140,812 |
| Mar 2, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | -1.38% | 90,191 |
| Feb 27, 2026 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -3.78% | 83,472 |
| Feb 26, 2026 | 0.92 | 1.02 | 0.92 | 0.98 | 0.98 | 3.81% | 219,363 |
| Feb 25, 2026 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 1.61% | 116,929 |
| Feb 24, 2026 | 0.89 | 0.95 | 0.85 | 0.93 | 0.93 | 7.08% | 171,684 |
| Feb 23, 2026 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 0.99% | 115,888 |
| Feb 20, 2026 | 0.90 | 0.94 | 0.85 | 0.86 | 0.86 | -3.37% | 230,233 |